Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Dynasty Minerals (TSX: NDM )

0.4150 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 9.200 9.750 9.200 9.740 82,659 +0.58(+6.33%)
May 29, 2008 9.370 9.380 9.140 9.160 39,399 -0.21(-2.24%)
May 28, 2008 9.230 9.400 9.170 9.370 59,997 +0.11(+1.19%)
May 27, 2008 9.470 9.590 9.200 9.260 109,020 -0.17(-1.80%)
May 26, 2008 9.520 9.660 9.310 9.430 26,767 -0.08(-0.84%)
May 23, 2008 9.820 9.960 9.510 9.510 30,874 -0.31(-3.16%)
May 22, 2008 10.04 10.10 9.820 9.820 66,360 -0.19(-1.90%)
May 21, 2008 10.15 10.15 10.00 10.01 65,369 +0.05(+0.50%)
May 20, 2008 10.09 10.17 9.750 9.960 64,431 -0.04(-0.40%)
May 19, 2008 9.800 10.11 9.710 10.00 95,540 +0.00(+0.00%)
May 16, 2008 9.800 10.11 9.710 10.00 95,540 +0.25(+2.56%)
May 15, 2008 9.710 9.810 9.700 9.750 40,628 +0.05(+0.52%)
May 14, 2008 9.710 9.740 9.700 9.700 48,564 -0.12(-1.22%)
May 13, 2008 9.920 9.950 9.700 9.820 28,994 -0.10(-1.01%)
May 12, 2008 9.700 9.940 9.700 9.920 85,194 +0.09(+0.92%)
May 09, 2008 10.00 10.00 9.770 9.830 12,432 -0.22(-2.19%)
May 08, 2008 9.940 10.05 9.700 10.05 50,718 +0.39(+4.04%)
May 07, 2008 10.15 10.15 9.640 9.660 55,825 -0.43(-4.26%)
May 06, 2008 10.00 10.21 9.940 10.09 60,622 +0.03(+0.30%)
May 05, 2008 9.900 10.15 9.800 10.06 227,235 +0.33(+3.39%)
May 02, 2008 9.600 9.840 9.730 9.730 42,346 +0.23(+2.42%)
May 01, 2008 9.500 9.600 9.500 9.500 94,559 -0.01(-0.11%)
Apr 30, 2008 9.450 9.600 9.440 9.510 98,247 +0.11(+1.17%)
Apr 29, 2008 9.470 9.470 9.310 9.400 119,900 -0.07(-0.74%)
Apr 28, 2008 9.650 9.890 9.470 9.470 61,618 -0.19(-1.97%)
Apr 25, 2008 9.520 9.700 9.390 9.660 61,777 +0.27(+2.88%)
Apr 24, 2008 9.600 9.620 9.300 9.390 81,541 -0.21(-2.19%)
Apr 23, 2008 9.610 9.810 9.600 9.600 85,272 -0.22(-2.24%)
Apr 22, 2008 9.840 10.11 9.760 9.820 76,211 -0.11(-1.11%)
Apr 21, 2008 9.950 9.990 9.800 9.930 68,237 +0.01(+0.10%)
Apr 18, 2008 10.50 10.60 9.850 9.920 108,795 -0.58(-5.52%)
Apr 17, 2008 10.38 10.56 10.17 10.50 209,314 +0.33(+3.24%)
Apr 16, 2008 9.720 10.20 9.720 10.17 81,639 +0.35(+3.56%)
Apr 15, 2008 9.840 9.940 9.710 9.820 58,287 +0.15(+1.55%)
Apr 14, 2008 9.730 9.790 9.660 9.670 98,319 -0.14(-1.43%)
Apr 11, 2008 9.560 9.840 9.560 9.810 56,319 +0.05(+0.51%)
Apr 10, 2008 9.750 9.850 9.560 9.760 37,931 +0.01(+0.10%)
Apr 09, 2008 9.530 9.850 9.530 9.750 22,828 +0.08(+0.83%)
Apr 08, 2008 9.690 9.880 9.670 9.670 66,186 -0.09(-0.92%)
Apr 07, 2008 10.12 10.17 9.730 9.760 73,522 -0.34(-3.37%)
Apr 04, 2008 9.940 10.15 9.880 10.10 92,313 +0.30(+3.06%)
Apr 03, 2008 9.410 9.900 9.410 9.800 155,201 +0.30(+3.16%)
Apr 02, 2008 9.520 9.570 9.440 9.500 181,879 -0.02(-0.21%)
Apr 01, 2008 9.400 9.650 9.080 9.520 361,743 +0.12(+1.28%)
Mar 31, 2008 9.650 9.970 9.400 9.400 216,862 -0.47(-4.76%)
Mar 28, 2008 9.950 10.05 9.840 9.870 56,421 -0.07(-0.70%)
Mar 27, 2008 10.26 10.42 9.940 9.940 77,414 -0.45(-4.33%)
Mar 26, 2008 10.50 10.50 10.18 10.39 65,225 +0.00(+0.00%)
Mar 25, 2008 9.950 10.40 9.950 10.39 120,574 +0.47(+4.74%)
Mar 24, 2008 9.740 10.04 9.690 9.920 92,497 +0.26(+2.69%)
Mar 21, 2008 9.580 10.50 9.570 9.660 118,252 +0.00(+0.00%)
Mar 20, 2008 9.580 10.50 9.570 9.660 118,252 -0.19(-1.93%)
Mar 19, 2008 10.32 10.32 9.830 9.850 199,660 -0.46(-4.46%)
Mar 18, 2008 10.65 10.68 10.25 10.31 115,612 -0.26(-2.46%)
Mar 17, 2008 10.70 10.85 10.52 10.57 132,003 -0.36(-3.29%)
Mar 14, 2008 11.16 11.39 10.90 10.93 55,473 -0.36(-3.19%)
Mar 13, 2008 10.97 11.35 10.77 11.29 146,059 +0.36(+3.29%)
Mar 12, 2008 11.00 11.11 10.89 10.93 105,702 -0.11(-1.00%)
Mar 11, 2008 10.82 11.09 10.82 11.04 188,359 +0.26(+2.41%)
Mar 10, 2008 11.35 11.50 10.76 10.78 253,937 -0.63(-5.52%)
Mar 07, 2008 12.00 12.05 11.26 11.41 235,079 -0.59(-4.92%)
Mar 06, 2008 12.05 12.09 12.00 12.00 146,584 -0.05(-0.41%)
Mar 05, 2008 12.18 12.21 12.00 12.05 137,988 -0.13(-1.07%)
Mar 04, 2008 12.20 12.20 12.00 12.18 191,530 -0.03(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.